매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	10,005	5	78,234	448	1,991	0.03%	6,298,009
24.11.21	9,945	60	69,118	804	1,543	0.02%	6,298,457
24.11.20	9,935	10	82,060	-642	739	0.01%	6,299,261
24.11.19	9,950	15	86,426	1,381	1,381	0.02%	6,298,619
24.11.18	9,960	10	75,819	0	0	0.00%	6,200,000
24.11.15	10,015	55	69,026	486	486	0.01%	6,199,514
24.11.14	10,080	85	98,571	0	0	0.00%	6,200,000
24.11.13	10,260	180	128,203	523	1,871	0.03%	6,198,129
24.11.12	10,140	120	104,705	-1,682	1,348	0.02%	6,098,652
24.11.11	10,010	130	135,708	3,030	3,030	0.05%	6,096,970
24.11.08	10,030	20	121,179	0	0	0.00%	6,000,000
24.11.07	9,990	40	163,309	0	0	0.00%	0
24.11.06	10,080	90	182,699	0	0	0.00%	0
24.11.05	10,020	60	89,828	0	0	0.00%	0
24.11.04	10,110	90	152,687	0	0	0.00%	0
24.11.01	10,045	65	66,751	0	0	0.00%	0
24.10.31	10,075	30	106,954	0	0	0.00%	0
24.10.30	10,065	35	56,791	0	0	0.00%	0
24.10.29	10,060	5	96,455	0	0	0.00%	0
24.10.28	10,225	165	93,431	0	0	0.00%	0
24.10.25	10,085	140	76,111	0	0	0.00%	0
24.10.24	10,045	40	43,728	0	0	0.00%	0
24.10.23	10,060	15	95,285	0	0	0.00%	0
24.10.22	10,240	180	133,074	0	0	0.00%	0
24.10.21	10,160	80	76,938	0	0	0.00%	0
24.10.18	10,305	145	86,965	0	0	0.00%	0
24.10.17	10,265	40	62,053	0	0	0.00%	0
24.10.16	10,145	120	72,287	0	0	0.00%	0
24.10.15	10,060	85	59,340	0	0	0.00%	0
24.10.14	10,095	35	69,426	0	0	0.00%	0
24.10.11	10,130	35	91,285	0	0	0.00%	0
24.10.10	10,220	90	97,665	0	0	0.00%	0
24.10.08	10,240	20	43,695	0	0	0.00%	0
24.10.07	10,250	10	95,874	0	0	0.00%	0
24.10.04	10,310	60	88,891	0	0	0.00%	0
24.10.02	10,215	95	120,942	0	0	0.00%	0
24.09.30	10,250	35	117,331	0	0	0.00%	0
24.09.27	10,335	60	92,553	0	0	0.00%	0
24.09.26	10,450	115	167,071	0	0	0.00%	0
24.09.25	10,440	10	72,139	0	0	0.00%	0
24.09.24	10,460	20	110,557	0	0	0.00%	0
24.09.23	10,535	75	116,359	0	0	0.00%	0
24.09.20	10,535	0	77,035	0	0	0.00%	0
24.09.19	10,650	115	102,002	0	0	0.00%	0
24.09.13	10,695	45	121,107	0	0	0.00%	0
24.09.12	10,765	70	101,554	0	0	0.00%	0
24.09.11	10,675	90	100,726	0	0	0.00%	0
24.09.10	10,570	105	57,665	0	0	0.00%	0
24.09.09	10,555	15	123,376	0	0	0.00%	0
24.09.06	10,520	35	109,338	0	0	0.00%	0
24.09.05	10,455	65	123,414	0	0	0.00%	0
24.09.04	10,310	145	202,637	0	0	0.00%	0
24.09.03	10,250	60	97,527	0	0	0.00%	0
24.09.02	10,340	90	92,763	0	0	0.00%	0
24.08.30	10,370	30	82,078	0	0	0.00%	0
24.08.29	10,440	45	105,947	0	0	0.00%	0
24.08.28	10,410	30	91,684	0	0	0.00%	0
24.08.27	10,440	30	72,246	0	0	0.00%	0
24.08.26	10,445	5	137,339	0	0	0.00%	0
24.08.23	10,495	50	74,211	0	0	0.00%	0
24.08.22	10,515	20	91,965	0	0	0.00%	0
24.08.21	10,370	145	97,315	0	0	0.00%	0
24.08.20	10,395	25	146,347	0	0	0.00%	0
24.08.19	10,560	165	267,270	0	0	0.00%	0
24.08.16	10,560	0	173,534	0	0	0.00%	0
24.08.14	10,555	5	120,562	0	0	0.00%	0
24.08.13	10,525	30	94,073	0	0	0.00%	0
24.08.12	10,400	125	109,995	0	0	0.00%	0
24.08.09	10,580	180	212,640	0	0	0.00%	0
24.08.08	10,625	45	114,066	0	0	0.00%	0
24.08.07	10,710	85	215,943	0	0	0.00%	0
24.08.06	10,890	180	205,013	0	0	0.00%	0
24.08.05	10,450	440	554,366	0	0	0.00%	0
24.08.02	10,305	145	383,141	0	0	0.00%	0
24.08.01	10,250	55	130,223	0	0	0.00%	0
24.07.31	10,245	5	76,953	0	0	0.00%	0
24.07.30	10,225	45	53,653	0	0	0.00%	0
24.07.29	10,165	60	71,301	0	0	0.00%	0
24.07.26	10,135	30	58,113	0	0	0.00%	0
24.07.25	10,215	80	53,247	0	0	0.00%	0
24.07.24	10,220	5	42,118	0	0	0.00%	0
24.07.23	10,310	90	65,510	0	0	0.00%	0
24.07.22	10,305	5	55,805	0	0	0.00%	0
24.07.19	10,330	25	52,737	0	0	0.00%	0
24.07.18	10,310	20	57,527	0	0	0.00%	0
24.07.17	10,295	15	132,106	0	0	0.00%	0
24.07.16	10,210	85	74,641	0	0	0.00%	0
24.07.15	10,230	20	105,627	0	0	0.00%	0
24.07.12	10,145	85	77,257	0	0	0.00%	0
24.07.11	10,190	45	76,617	0	0	0.00%	0
24.07.10	10,195	5	63,284	0	0	0.00%	0
24.07.09	10,165	30	77,766	0	0	0.00%	0
24.07.08	10,060	105	72,639	0	0	0.00%	0
24.07.05	10,030	30	61,785	0	0	0.00%	0
24.07.04	10,010	20	75,876	0	0	0.00%	0
24.07.03	10,020	10	123,355	0	0	0.00%	0
24.07.02	10,020	0	123,748	0	0	0.00%	0
24.07.01	10,190	170	143,962	0	0	0.00%	0
24.06.28	10,215	25	68,177	0	0	0.00%	0
24.06.27	10,370	125	110,131	0	0	0.00%	0
24.06.26	10,420	50	69,378	0	0	0.00%	0
24.06.25	10,385	35	51,955	0	0	0.00%	0
24.06.24	10,385	0	83,466	0	0	0.00%	0
24.06.21	10,375	10	69,620	0	0	0.00%	0
24.06.20	10,390	15	53,648	0	0	0.00%	0
24.06.19	10,325	65	76,592	0	0	0.00%	0
24.06.18	10,360	35	81,406	0	0	0.00%	0
24.06.17	10,280	80	126,979	0	0	0.00%	0
24.06.14	10,135	145	72,513	0	0	0.00%	0
24.06.13	10,075	60	83,727	0	0	0.00%	0
24.06.12	10,010	65	57,651	0	0	0.00%	0
24.06.11	9,995	15	29,059	0	0	0.00%	0
24.06.10	10,140	145	78,151	0	0	0.00%	0
24.06.07	10,095	45	63,958	0	0	0.00%	0
24.06.05	9,975	120	53,509	0	0	0.00%	0
24.06.04	9,865	110	29,121	0	0	0.00%	0
24.06.03	9,800	65	40,652	0	0	0.00%	0
24.05.31	9,765	35	23,785	0	0	0.00%	0
24.05.30	9,745	45	25,921	0	0	0.00%	0
24.05.29	9,855	110	38,115	0	0	0.00%	0
24.05.28	9,920	65	56,781	0	0	0.00%	0
24.05.27	9,930	10	30,795	0	0	0.00%	0
24.05.24	9,945	15	35,291	0	0	0.00%	0
24.05.23	9,880	65	23,781	0	0	0.00%	0
24.05.22	9,880	0	50,053	0	0	0.00%	0
24.05.21	9,865	15	33,159	0	0	0.00%	0
24.05.20	9,940	75	41,672	0	0	0.00%	0
24.05.17	9,915	25	28,356	0	0	0.00%	0
24.05.16	9,855	60	57,237	0	0	0.00%	0
24.05.14	9,855	0	33,658	0	0	0.00%	0
24.05.13	9,870	15	46,949	0	0	0.00%	0
24.05.10	9,805	65	46,973	0	0	0.00%	0
24.05.09	9,840	35	59,716	0	0	0.00%	0
24.05.08	9,770	70	45,118	0	0	0.00%	0
24.05.07	9,640	130	51,177	0	0	0.00%	0
24.05.03	9,710	70	60,791	0	0	0.00%	0
24.05.02	9,750	40	124,972	0	0	0.00%	0
24.04.30	9,680	70	59,046	0	0	0.00%	0
24.04.29	9,655	60	33,166	0	0	0.00%	0
24.04.26	9,670	15	53,965	0	0	0.00%	0
24.04.25	9,690	20	50,298	0	0	0.00%	0
24.04.24	9,795	105	44,707	0	0	0.00%	0
24.04.23	9,750	45	25,221	0	0	0.00%	0
24.04.22	9,875	125	39,429	0	0	0.00%	0
24.04.19	9,780	95	183,776	0	0	0.00%	0
24.04.18	9,740	40	58,667	0	0	0.00%	0
24.04.17	9,890	150	34,020	0	0	0.00%	0
24.04.16	9,910	20	36,655	0	0	0.00%	0
24.04.15	9,855	0	0	0	0	0.00%	0
24.04.12	9,805	50	50,062	0	0	0.00%	0
24.04.11	9,905	100	51,068	0	0	0.00%	0
24.04.09	9,890	15	62,412	0	0	0.00%	0
24.04.08	9,970	80	117,631	0	0	0.00%	0
24.04.05	9,855	115	137,148	0	0	0.00%	0
24.04.04	9,900	45	154,692	0	0	0.00%	0
24.04.03	10,015	115	170,139	0	0	0.00%	0
24.04.02	10,175	160	138,771	0	0	0.00%	0
24.04.01	10,160	15	150,037	0	0	0.00%	0
24.03.29	10,095	65	195,482	0	0	0.00%	0
24.03.28	10,095	0	311,129	0	0	0.00%	0
24.03.27	9,990	105	217,948	0	0	0.00%	0
24.03.26	10,065	75	235,095	0	0	0.00%	0
24.03.25	9,950	115	189,074	0	0	0.00%	0
24.03.22	9,780	170	188,147	0	0	0.00%	0
24.03.21	9,920	140	258,381	0	0	0.00%	0
24.03.20	9,905	15	211,952	0	0	0.00%	0
24.03.19	9,895	10	199,159	0	0	0.00%	0
24.03.18	9,875	20	253,798	0	0	0.00%	0
24.03.15	9,905	30	189,061	0	0	0.00%	0
24.03.14	9,955	50	274,476	0	0	0.00%	0
24.03.13	9,990	35	449,805	0	0	0.00%	0
24.03.12	0	15	448,023	0	0	0.00%	0